Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.11 | 13.19 | 12.65 | 12.88 | 0 | -0.10(-0.77%) |
Feb 26, 2009 | 13.29 | 13.29 | 12.76 | 12.98 | 29,544,002 | -0.51(-3.78%) |
Feb 25, 2009 | 13.68 | 13.96 | 13.41 | 13.49 | 18,936,920 | -0.12(-0.90%) |
Feb 24, 2009 | 14.34 | 14.34 | 13.51 | 13.61 | 26,800,924 | -0.73(-5.08%) |
Feb 23, 2009 | 14.03 | 14.45 | 13.92 | 14.34 | 16,847,660 | +0.09(+0.63%) |
Feb 20, 2009 | 14.30 | 14.44 | 14.19 | 14.25 | 16,630,579 | +0.36(+2.61%) |
Feb 19, 2009 | 13.93 | 13.96 | 13.71 | 13.89 | 18,672,024 | -0.28(-1.98%) |
Feb 18, 2009 | 13.99 | 14.24 | 13.92 | 14.17 | 21,346,056 | +0.18(+1.28%) |
Feb 17, 2009 | 13.85 | 14.05 | 13.80 | 13.99 | 26,675,388 | +0.45(+3.32%) |
Feb 13, 2009 | 13.18 | 13.55 | 13.13 | 13.54 | 9,895,565 | +0.21(+1.58%) |
Feb 12, 2009 | 13.31 | 13.42 | 13.22 | 13.33 | 9,434,484 | -0.01(-0.07%) |
Feb 11, 2009 | 13.16 | 13.52 | 13.11 | 13.34 | 12,295,875 | +0.36(+2.77%) |
Feb 10, 2009 | 13.00 | 13.06 | 12.91 | 12.98 | 8,244,152 | +0.26(+2.04%) |
Feb 09, 2009 | 12.86 | 12.89 | 12.65 | 12.72 | 6,692,813 | -0.19(-1.47%) |
Feb 06, 2009 | 12.80 | 13.04 | 12.78 | 12.91 | 8,382,452 | +0.16(+1.25%) |
Feb 05, 2009 | 12.69 | 12.80 | 12.55 | 12.75 | 9,704,865 | +0.33(+2.66%) |
Feb 04, 2009 | 12.38 | 12.45 | 12.30 | 12.42 | 5,675,381 | +0.10(+0.81%) |
Feb 03, 2009 | 12.18 | 12.32 | 12.02 | 12.32 | 7,182,790 | +0.11(+0.90%) |
Feb 02, 2009 | 12.28 | 12.42 | 12.20 | 12.21 | 6,993,482 | -0.31(-2.48%) |
Jan 30, 2009 | 12.36 | 12.53 | 12.18 | 12.52 | 0 | +0.26(+2.12%) |
Jan 29, 2009 | 11.70 | 12.29 | 11.65 | 12.26 | 9,450,661 | +0.40(+3.37%) |
Jan 28, 2009 | 11.95 | 12.03 | 11.75 | 11.86 | 5,344,490 | +0.01(+0.08%) |
Jan 27, 2009 | 11.85 | 12.08 | 11.79 | 11.85 | 6,522,570 | -0.05(-0.42%) |
Jan 26, 2009 | 11.99 | 12.16 | 11.90 | 11.90 | 14,350,671 | +0.05(+0.42%) |
Jan 23, 2009 | 11.45 | 11.95 | 11.14 | 11.85 | 16,671,754 | +0.52(+4.59%) |
Jan 22, 2009 | 11.25 | 11.37 | 11.21 | 11.33 | 4,693,858 | +0.15(+1.35%) |
Jan 21, 2009 | 11.24 | 11.29 | 10.92 | 11.18 | 4,821,136 | +0.09(+0.80%) |
Jan 20, 2009 | 11.14 | 11.26 | 10.99 | 11.09 | 5,968,785 | -0.02(-0.18%) |
Jan 16, 2009 | 10.88 | 11.16 | 10.82 | 11.11 | 6,303,116 | +0.62(+5.91%) |
Jan 15, 2009 | 10.40 | 10.53 | 10.20 | 10.49 | 4,700,255 | +0.04(+0.38%) |
Jan 14, 2009 | 10.37 | 10.52 | 10.21 | 10.45 | 7,126,790 | -0.15(-1.42%) |
Jan 13, 2009 | 10.42 | 10.73 | 10.42 | 10.60 | 11,173,975 | +0.10(+0.95%) |
Jan 12, 2009 | 10.84 | 10.93 | 10.42 | 10.50 | 8,508,678 | -0.60(-5.38%) |
Jan 09, 2009 | 10.92 | 11.47 | 10.85 | 11.10 | 8,502,226 | +0.11(+0.97%) |
Jan 08, 2009 | 11.03 | 11.09 | 10.91 | 10.99 | 9,005,035 | +0.13(+1.23%) |
Jan 07, 2009 | 11.13 | 11.17 | 10.76 | 10.86 | 9,930,990 | -0.48(-4.27%) |
Jan 06, 2009 | 11.03 | 11.40 | 10.97 | 11.34 | 6,880,189 | +0.23(+2.07%) |
Jan 05, 2009 | 10.67 | 11.15 | 10.66 | 11.11 | 10,780,199 | -0.30(-2.63%) |
Jan 02, 2009 | 11.07 | 11.43 | 11.04 | 11.41 | 0 | +0.21(+1.88%) |
Jan 01, 2009 | 10.72 | 11.28 | 10.63 | 11.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.72 | 11.28 | 10.63 | 11.20 | 5,710,586 | +0.38(+3.51%) |
Dec 30, 2008 | 10.80 | 11.00 | 10.70 | 10.82 | 4,834,753 | +0.05(+0.46%) |
Dec 29, 2008 | 10.98 | 11.04 | 10.62 | 10.77 | 7,259,625 | +0.13(+1.22%) |
Dec 26, 2008 | 10.25 | 10.64 | 10.18 | 10.64 | 3,598,744 | +0.36(+3.50%) |
Dec 24, 2008 | 10.18 | 10.30 | 10.18 | 10.28 | 1,732,863 | +0.12(+1.18%) |
Dec 23, 2008 | 10.52 | 10.59 | 10.00 | 10.16 | 4,662,246 | -0.57(-5.31%) |
Dec 22, 2008 | 10.84 | 10.85 | 10.62 | 10.73 | 3,615,158 | +0.06(+0.56%) |
Dec 19, 2008 | 10.70 | 10.86 | 10.65 | 10.67 | 5,255,402 | -0.17(-1.57%) |
Dec 18, 2008 | 11.03 | 11.08 | 10.81 | 10.84 | 6,903,077 | -0.45(-3.99%) |
Dec 17, 2008 | 11.06 | 11.48 | 11.03 | 11.29 | 11,338,180 | +0.26(+2.33%) |
Dec 16, 2008 | 10.51 | 11.06 | 10.43 | 11.03 | 8,570,187 | +0.48(+4.58%) |
Dec 15, 2008 | 10.23 | 10.61 | 10.15 | 10.55 | 5,704,438 | +0.41(+4.04%) |
Dec 12, 2008 | 9.970 | 10.25 | 9.960 | 10.14 | 3,220,794 | -0.06(-0.59%) |
Dec 11, 2008 | 10.31 | 10.39 | 10.18 | 10.20 | 4,825,657 | +0.08(+0.79%) |
Dec 10, 2008 | 10.02 | 10.16 | 9.901 | 10.12 | 4,995,357 | +0.42(+4.33%) |
Dec 09, 2008 | 9.650 | 9.850 | 9.580 | 9.700 | 3,855,712 | -0.19(-1.92%) |
Dec 08, 2008 | 9.990 | 10.23 | 9.800 | 9.890 | 4,888,033 | +0.49(+5.21%) |
Dec 05, 2008 | 9.200 | 9.400 | 9.020 | 9.400 | 3,183,150 | +0.02(+0.21%) |
Dec 04, 2008 | 9.300 | 9.580 | 9.290 | 9.380 | 2,333,227 | -0.13(-1.37%) |
Dec 03, 2008 | 9.450 | 9.620 | 9.300 | 9.510 | 2,416,242 | +0.02(+0.21%) |
Dec 02, 2008 | 9.470 | 9.590 | 9.310 | 9.490 | 4,614,386 | +0.31(+3.38%) |